시장 데이터를 불러오는 중
전체 종목
YieldMax NFLX Option Income Strategy ETF 과거 주가
YieldMax NFLX Option Income Strategy ETF · NFLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax NFLX Option Income Strategy ETF · NFLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,092 | ₩9,173 | ₩8,985 | ₩8,999 | -1.03% | 3.9만 |
| 2026.10.08 | ₩8,932 | ₩9,146 | ₩8,932 | ₩9,133 | +2.25% | 4.8만 |
| 2026.10.07 | ₩8,985 | ₩9,052 | ₩8,938 | ₩9,052 | +0.75% | 3.5만 |
| 2026.10.06 | ₩8,771 | ₩8,972 | ₩8,771 | ₩8,972 | +2.29% | 5만 |
| 2026.10.05 | ₩8,757 | ₩8,844 | ₩8,757 | ₩8,844 | +1.00% | 5.2만 |
| 2026.10.02 | ₩8,918 | ₩8,918 | ₩8,757 | ₩8,757 | -1.80% | 6.5만 |
| 2026.10.01 | ₩8,999 | ₩9,119 | ₩8,878 | ₩8,885 | -1.27% | 15.2만 |
| 2026.09.30 | ₩9,213 | ₩9,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,092 |
| -1.31% |
| 4.3만 |
| 2026.09.29 | ₩9,133 | ₩9,320 | ₩9,133 | ₩9,240 | +1.17% | 4.6만 |
|---|
| 2026.09.28 | ₩9,280 | ₩9,307 | ₩9,066 | ₩9,090 | -2.05% | 7만 |
|---|
| 2026.09.25 | ₩9,347 | ₩9,387 | ₩9,280 | ₩9,280 | -0.72% | 6.5만 |
|---|
| 2026.09.24 | ₩9,347 | ₩9,401 | ₩9,294 | ₩9,401 | +0.57% | 4만 |
|---|
| 2026.09.23 | ₩9,468 | ₩9,468 | ₩9,347 | ₩9,358 | -1.16% | 4.1만 |
|---|
| 2026.09.22 | ₩9,548 | ₩9,548 | ₩9,374 | ₩9,432 | -1.22% | 8.7만 |
|---|
| 2026.09.21 | ₩9,374 | ₩9,575 | ₩9,374 | ₩9,536 | +1.73% | 19.2만 |
|---|
| 2026.09.18 | ₩9,414 | ₩9,441 | ₩9,186 | ₩9,374 | -0.43% | 22.4만 |
|---|
| 2026.09.17 | ₩9,951 | ₩9,951 | ₩9,843 | ₩9,843 | -1.08% | 4.1만 |
|---|
| 2026.09.16 | ₩10,165 | ₩10,165 | ₩9,951 | ₩9,978 | -1.85% | 5.9만 |
|---|
| 2026.09.15 | ₩10,259 | ₩10,279 | ₩10,085 | ₩10,098 | -1.57% | 5.9만 |
|---|
| 2026.09.14 | ₩10,112 | ₩10,393 | ₩10,112 | ₩10,232 | +1.19% | 3.2만 |
|---|
| 2026.09.11 | ₩9,911 | ₩10,058 | ₩9,911 | ₩10,058 | +1.49% | 5.2만 |
|---|
| 2026.09.10 | ₩9,897 | ₩9,951 | ₩9,790 | ₩9,884 | -0.14% | 1.3만 |
|---|
| 2026.09.09 | ₩10,085 | ₩10,085 | ₩9,951 | ₩9,951 | -1.33% | 5.4만 |
|---|
| 2026.09.08 | ₩10,246 | ₩10,246 | ₩9,975 | ₩10,179 | -0.65% | 9.7만 |
|---|
| 2026.09.04 | ₩10,675 | ₩10,675 | ₩10,246 | ₩10,246 | -4.02% | 9.2만 |
|---|
| 2026.09.03 | ₩10,688 | ₩10,702 | ₩10,589 | ₩10,662 | -0.25% | 5만 |
|---|
| 2026.09.02 | ₩10,420 | ₩10,742 | ₩10,420 | ₩10,729 | +2.96% | 4.4만 |
|---|
| 2026.09.01 | ₩10,554 | ₩10,688 | ₩10,487 | ₩10,554 | 0.00% | 4.4만 |
|---|
| 2026.08.31 | ₩10,501 | ₩10,635 | ₩10,501 | ₩10,554 | +0.51% | 3.2만 |
|---|
| 2026.08.28 | ₩10,501 | ₩10,707 | ₩10,501 | ₩10,645 | +1.38% | 6.8만 |
|---|
| 2026.08.27 | ₩10,594 | ₩10,594 | ₩10,420 | ₩10,478 | -1.10% | 4.3만 |
|---|
| 2026.08.26 | ₩10,715 | ₩10,726 | ₩10,653 | ₩10,702 | -0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩10,568 | ₩10,729 | ₩10,568 | ₩10,729 | +1.52% | 2.8만 |
|---|
| 2026.08.24 | ₩10,460 | ₩10,568 | ₩10,460 | ₩10,487 | +0.26% | 3.2만 |
|---|
| 2026.08.21 | ₩10,594 | ₩10,594 | ₩10,460 | ₩10,483 | -1.05% | 4.3만 |
|---|
| 2026.08.20 | ₩10,594 | ₩10,594 | ₩10,487 | ₩10,521 | -0.70% | 3.9만 |
|---|
| 2026.08.19 | ₩10,420 | ₩10,675 | ₩10,420 | ₩10,601 | +1.74% | 12.7만 |
|---|
| 2026.08.18 | ₩10,326 | ₩10,487 | ₩10,273 | ₩10,380 | +0.52% | 5.7만 |
|---|
| 2026.08.17 | ₩10,393 | ₩10,420 | ₩10,125 | ₩10,299 | -0.90% | 8.8만 |
|---|
| 2026.08.14 | ₩10,527 | ₩10,527 | ₩10,366 | ₩10,400 | -1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩10,232 | ₩10,434 | ₩10,232 | ₩10,434 | +1.97% | 5.6만 |
|---|
| 2026.08.12 | ₩10,259 | ₩10,273 | ₩10,179 | ₩10,252 | -0.07% | 2.9만 |
|---|
| 2026.08.11 | ₩10,353 | ₩10,420 | ₩10,259 | ₩10,259 | -0.91% | 4.1만 |
|---|
| 2026.08.10 | ₩10,138 | ₩10,379 | ₩10,138 | ₩10,373 | +2.31% | 3.1만 |
|---|
| 2026.08.07 | ₩10,112 | ₩10,244 | ₩10,112 | ₩10,206 | +0.93% | 3.9만 |
|---|
| 2026.08.06 | ₩10,179 | ₩10,192 | ₩10,085 | ₩10,165 | -0.13% | 4.8만 |
|---|
| 2026.08.05 | ₩10,192 | ₩10,286 | ₩10,165 | ₩10,273 | +0.79% | 6.6만 |
|---|
| 2026.08.04 | ₩10,165 | ₩10,192 | ₩10,085 | ₩10,179 | +0.13% | 5.2만 |
|---|
| 2026.08.03 | ₩10,058 | ₩10,206 | ₩10,045 | ₩10,149 | +0.91% | 4만 |
|---|
| 2026.07.31 | ₩10,138 | ₩10,138 | ₩9,931 | ₩10,085 | -0.53% | 3.3만 |
|---|
| 2026.07.30 | ₩9,991 | ₩10,085 | ₩9,924 | ₩10,071 | +0.81% | 4.1만 |
|---|
| 2026.07.29 | ₩10,045 | ₩10,179 | ₩10,045 | ₩10,179 | +1.34% | 4만 |
|---|
| 2026.07.28 | ₩9,857 | ₩10,206 | ₩9,854 | ₩10,098 | +2.45% | 8.4만 |
|---|
| 2026.07.27 | ₩9,843 | ₩10,004 | ₩9,843 | ₩9,937 | +0.95% | 5.4만 |
|---|
| 2026.07.24 | ₩9,763 | ₩9,924 | ₩9,669 | ₩9,897 | +1.37% | 6.4만 |
|---|
| 2026.07.23 | ₩9,656 | ₩9,803 | ₩9,656 | ₩9,763 | +1.11% | 6.5만 |
|---|
| 2026.07.22 | ₩9,776 | ₩9,964 | ₩9,776 | ₩9,802 | +0.26% | 5.3만 |
|---|
| 2026.07.21 | ₩9,683 | ₩9,809 | ₩9,629 | ₩9,809 | +1.30% | 4.1만 |
|---|
| 2026.07.20 | ₩9,857 | ₩9,857 | ₩9,615 | ₩9,656 | -2.04% | 8.9만 |
|---|
| 2026.07.17 | ₩9,455 | ₩9,964 | ₩9,387 | ₩9,964 | +5.39% | 17.5만 |
|---|
| 2026.07.16 | ₩10,407 | ₩10,527 | ₩10,353 | ₩10,527 | +1.16% | 8.7만 |
|---|
| 2026.07.15 | ₩10,474 | ₩10,648 | ₩10,434 | ₩10,474 | 0.00% | 4.3만 |
|---|
| 2026.07.14 | ₩10,460 | ₩10,527 | ₩10,346 | ₩10,487 | +0.26% | 8.3만 |
|---|
| 2026.07.13 | ₩10,608 | ₩10,695 | ₩10,521 | ₩10,581 | -0.25% | 5.3만 |
|---|
| 2026.07.10 | ₩10,715 | ₩10,715 | ₩10,366 | ₩10,460 | -2.38% | 10.8만 |
|---|
| 2026.07.09 | ₩10,527 | ₩10,729 | ₩10,527 | ₩10,729 | +1.91% | 4.7만 |
|---|
| 2026.07.08 | ₩10,863 | ₩10,889 | ₩10,715 | ₩10,810 | -0.48% | 6.3만 |
|---|
| 2026.07.07 | ₩11,037 | ₩11,037 | ₩10,876 | ₩10,876 | -1.46% | 3만 |
|---|
| 2026.07.06 | ₩10,970 | ₩11,010 | ₩10,829 | ₩10,876 | -0.86% | 9.6만 |
|---|
| 2026.07.02 | ₩10,876 | ₩11,091 | ₩10,876 | ₩11,091 | +1.97% | 8.6만 |
|---|
| 2026.07.01 | ₩10,608 | ₩10,876 | ₩10,608 | ₩10,876 | +2.53% | 6.6만 |
|---|
| 2026.06.30 | ₩10,755 | ₩10,796 | ₩10,581 | ₩10,581 | -1.62% | 6.5만 |
|---|
| 2026.06.29 | ₩10,876 | ₩11,010 | ₩10,809 | ₩10,809 | -0.62% | 8.1만 |
|---|
| 2026.06.26 | ₩10,675 | ₩10,930 | ₩10,635 | ₩10,863 | +1.76% | 6.2만 |
|---|
| 2026.06.25 | ₩10,527 | ₩10,729 | ₩10,475 | ₩10,487 | -0.38% | 9.4만 |
|---|
| 2026.06.24 | ₩10,729 | ₩10,849 | ₩10,635 | ₩10,662 | -0.63% | 8.9만 |
|---|
| 2026.06.23 | ₩10,809 | ₩10,930 | ₩10,769 | ₩10,796 | -0.12% | 9.6만 |
|---|
| 2026.06.22 | ₩11,292 | ₩11,386 | ₩10,662 | ₩10,822 | -4.16% | 21.8만 |
|---|
| 2026.06.18 | ₩11,399 | ₩11,513 | ₩11,266 | ₩11,426 | +0.24% | 8.4만 |
|---|
| 2026.06.17 | ₩11,573 | ₩11,607 | ₩11,399 | ₩11,453 | -1.04% | 10.2만 |
|---|
| 2026.06.16 | ₩11,989 | ₩11,989 | ₩11,526 | ₩11,658 | -2.76% | 9.8만 |
|---|
| 2026.06.15 | ₩11,882 | ₩11,996 | ₩11,868 | ₩11,989 | +0.90% | 7.7만 |
|---|
| 2026.06.12 | ₩12,003 | ₩12,003 | ₩11,694 | ₩11,815 | -1.56% | 7.1만 |
|---|
| 2026.06.11 | ₩11,976 | ₩11,989 | ₩11,788 | ₩11,945 | -0.26% | 5.6만 |
|---|
| 2026.06.10 | ₩12,056 | ₩12,164 | ₩11,976 | ₩12,096 | +0.33% | 4.5만 |
|---|
| 2026.06.09 | ₩12,096 | ₩12,103 | ₩12,004 | ₩12,029 | -0.55% | 5.7만 |
|---|
| 2026.06.08 | ₩12,003 | ₩12,164 | ₩12,000 | ₩12,143 | +1.17% | 6.8만 |
|---|
| 2026.06.05 | ₩12,083 | ₩12,123 | ₩11,949 | ₩12,082 | -0.01% | 12만 |
|---|
| 2026.06.04 | ₩12,083 | ₩12,244 | ₩11,993 | ₩12,070 | -0.11% | 12.8만 |
|---|
| 2026.06.03 | ₩12,257 | ₩12,284 | ₩12,009 | ₩12,070 | -1.53% | 10.1만 |
|---|
| 2026.06.02 | ₩12,606 | ₩12,656 | ₩12,311 | ₩12,311 | -2.34% | 11.9만 |
|---|
| 2026.06.01 | ₩12,619 | ₩12,767 | ₩12,566 | ₩12,619 | 0.00% | 7.3만 |
|---|
| 2026.05.29 | ₩12,673 | ₩12,700 | ₩12,593 | ₩12,619 | -0.42% | 5.6만 |
|---|
| 2026.05.28 | ₩12,754 | ₩12,767 | ₩12,606 | ₩12,687 | -0.53% | 8.5만 |
|---|
| 2026.05.27 | ₩12,834 | ₩13,008 | ₩12,821 | ₩12,888 | +0.42% | 4.8만 |
|---|
| 2026.05.26 | ₩12,928 | ₩12,982 | ₩12,847 | ₩12,915 | -0.10% | 14.5만 |
|---|
| 2026.05.22 | ₩13,008 | ₩13,035 | ₩12,955 | ₩12,984 | -0.19% | 5.5만 |
|---|
| 2026.05.21 | ₩12,874 | ₩13,062 | ₩12,821 | ₩13,035 | +1.25% | 7.3만 |
|---|
| 2026.05.20 | ₩12,995 | ₩12,995 | ₩12,888 | ₩12,965 | -0.23% | 6.5만 |
|---|
| 2026.05.19 | ₩13,116 | ₩13,250 | ₩13,008 | ₩13,075 | -0.31% | 5.8만 |
|---|
| 2026.05.18 | ₩12,834 | ₩13,102 | ₩12,780 | ₩13,102 | +2.09% | 7.9만 |
|---|
| 2026.05.15 | ₩12,767 | ₩13,022 | ₩12,767 | ₩12,874 | +0.84% | 6.8만 |
|---|
| 2026.05.14 | ₩12,874 | ₩12,941 | ₩12,754 | ₩12,821 | -0.42% | 4.1만 |
|---|
| 2026.05.13 | ₩12,888 | ₩13,062 | ₩12,794 | ₩12,941 | +0.42% | 5.7만 |
|---|
| 2026.05.12 | ₩12,673 | ₩13,089 | ₩12,673 | ₩12,901 | +1.80% | 9.1만 |
|---|
| 2026.05.11 | ₩12,821 | ₩12,915 | ₩12,619 | ₩12,633 | -1.46% | 28.8만 |
|---|
| 2026.05.08 | ₩12,928 | ₩12,982 | ₩12,888 | ₩12,982 | +0.41% | 15.8만 |
|---|
| 2026.05.07 | ₩12,982 | ₩13,129 | ₩12,982 | ₩12,982 | 0.00% | 8.6만 |
|---|
| 2026.05.06 | ₩12,982 | ₩13,136 | ₩12,874 | ₩13,062 | +0.62% | 10.3만 |
|---|
| 2026.05.05 | ₩13,572 | ₩13,572 | ₩12,995 | ₩13,062 | -3.75% | 22.6만 |
|---|
| 2026.05.04 | ₩13,585 | ₩13,639 | ₩13,478 | ₩13,478 | -0.79% | 11.2만 |
|---|
| 2026.05.01 | ₩13,813 | ₩13,880 | ₩13,598 | ₩13,598 | -1.55% | 8.3만 |
|---|
| 2026.04.30 | ₩13,491 | ₩13,840 | ₩13,451 | ₩13,759 | +1.99% | 6.2만 |
|---|
| 2026.04.29 | ₩13,491 | ₩13,733 | ₩13,491 | ₩13,719 | +1.69% | 4.2만 |
|---|
| 2026.04.28 | ₩13,585 | ₩13,692 | ₩13,411 | ₩13,692 | +0.79% | 9.8만 |
|---|
| 2026.04.27 | ₩13,652 | ₩13,746 | ₩13,585 | ₩13,585 | -0.49% | 7.8만 |
|---|
| 2026.04.24 | ₩13,692 | ₩13,786 | ₩13,639 | ₩13,692 | 0.00% | 9.5만 |
|---|
| 2026.04.23 | ₩13,813 | ₩13,959 | ₩13,639 | ₩13,719 | -0.68% | 7.3만 |
|---|
| 2026.04.22 | ₩13,893 | ₩13,987 | ₩13,840 | ₩13,902 | +0.06% | 15.3만 |
|---|
| 2026.04.21 | ₩14,430 | ₩14,430 | ₩13,786 | ₩13,840 | -4.09% | 27.9만 |
|---|
| 2026.04.20 | ₩14,390 | ₩14,417 | ₩13,927 | ₩14,054 | -2.33% | 22.2만 |
|---|
| 2026.04.17 | ₩14,390 | ₩14,591 | ₩14,095 | ₩14,410 | +0.14% | 39.7만 |
|---|
| 2026.04.16 | ₩15,637 | ₩15,744 | ₩15,476 | ₩15,597 | -0.26% | 17.2만 |
|---|
| 2026.04.15 | ₩15,516 | ₩15,717 | ₩15,373 | ₩15,717 | +1.30% | 17.5만 |
|---|
| 2026.04.14 | ₩15,100 | ₩15,556 | ₩15,100 | ₩15,503 | +2.66% | 13.9만 |
|---|
| 2026.04.13 | ₩14,993 | ₩15,194 | ₩14,966 | ₩15,100 | +0.72% | 5.7만 |
|---|
| 2026.04.10 | ₩14,980 | ₩15,114 | ₩14,940 | ₩15,107 | +0.85% | 6.9만 |
|---|
| 2026.04.09 | ₩14,832 | ₩15,060 | ₩14,765 | ₩15,060 | +1.54% | 6.4만 |
|---|
| 2026.04.08 | ₩14,953 | ₩14,966 | ₩14,698 | ₩14,926 | -0.18% | 12.9만 |
|---|
| 2026.04.07 | ₩14,779 | ₩14,919 | ₩14,765 | ₩14,779 | 0.00% | 7.6만 |
|---|
| 2026.04.06 | ₩14,913 | ₩15,194 | ₩14,738 | ₩14,859 | -0.36% | 29.1만 |
|---|
| 2026.04.02 | ₩14,577 | ₩14,819 | ₩14,376 | ₩14,819 | +1.66% | 22.3만 |
|---|
| 2026.04.01 | ₩14,899 | ₩14,899 | ₩14,610 | ₩14,752 | -0.99% | 13.9만 |
|---|
| 2026.03.31 | ₩14,417 | ₩14,738 | ₩14,417 | ₩14,712 | +2.05% | 18.4만 |
|---|
| 2026.03.30 | ₩14,390 | ₩14,551 | ₩14,343 | ₩14,484 | +0.65% | 11.8만 |
|---|
| 2026.03.27 | ₩14,644 | ₩14,644 | ₩14,376 | ₩14,417 | -1.56% | 6만 |
|---|
| 2026.03.26 | ₩14,028 | ₩14,604 | ₩14,028 | ₩14,378 | +2.50% | 5.3만 |
|---|
| 2026.03.25 | ₩14,417 | ₩14,470 | ₩14,289 | ₩14,430 | +0.09% | 12.7만 |
|---|
| 2026.03.24 | ₩14,537 | ₩14,537 | ₩14,215 | ₩14,363 | -1.20% | 9.1만 |
|---|
| 2026.03.23 | ₩14,457 | ₩14,604 | ₩14,356 | ₩14,537 | +0.56% | 10.1만 |
|---|
| 2026.03.20 | ₩14,349 | ₩14,349 | ₩14,148 | ₩14,336 | -0.09% | 6.9만 |
|---|
| 2026.03.19 | ₩14,752 | ₩14,792 | ₩14,189 | ₩14,349 | -2.73% | 8.7만 |
|---|
| 2026.03.18 | ₩15,020 | ₩15,334 | ₩14,926 | ₩14,953 | -0.45% | 14.4만 |
|---|
| 2026.03.17 | ₩15,127 | ₩15,221 | ₩14,953 | ₩15,047 | -0.53% | 298.3만 |
|---|
| 2026.03.16 | ₩15,261 | ₩15,261 | ₩15,007 | ₩15,100 | -1.05% | 5.8만 |
|---|
| 2026.03.13 | ₩15,033 | ₩15,141 | ₩14,973 | ₩15,127 | +0.62% | 3.9만 |
|---|
| 2026.03.12 | ₩15,033 | ₩15,060 | ₩14,911 | ₩15,007 | -0.18% | 4.7만 |
|---|
| 2026.03.11 | ₩15,878 | ₩15,878 | ₩15,235 | ₩15,235 | -4.05% | 5.2만 |
|---|
| 2026.03.10 | ₩15,556 | ₩15,717 | ₩15,463 | ₩15,570 | +0.09% | 5.7만 |
|---|
| 2026.03.09 | ₩15,637 | ₩15,811 | ₩15,503 | ₩15,811 | +1.11% | 11만 |
|---|
| 2026.03.06 | ₩15,999 | ₩15,999 | ₩15,691 | ₩15,851 | -0.92% | 8만 |
|---|
| 2026.03.05 | ₩15,878 | ₩15,878 | ₩15,731 | ₩15,815 | -0.40% | 8만 |
|---|
| 2026.03.04 | ₩15,851 | ₩16,104 | ₩15,851 | ₩15,878 | +0.17% | 6.9만 |
|---|
| 2026.03.03 | ₩15,650 | ₩15,972 | ₩15,597 | ₩15,825 | +1.11% | 12.5만 |
|---|
| 2026.03.02 | ₩15,677 | ₩15,945 | ₩15,610 | ₩15,744 | +0.43% | 10.7만 |
|---|
| 2026.02.27 | ₩15,355 | ₩15,791 | ₩14,899 | ₩15,758 | +2.62% | 154.5만 |
|---|
| 2026.02.26 | ₩13,934 | ₩14,162 | ₩13,826 | ₩14,028 | +0.67% | 11.3만 |
|---|
| 2026.02.25 | ₩13,478 | ₩13,966 | ₩13,451 | ₩13,947 | +3.48% | 9.8만 |
|---|
| 2026.02.24 | ₩12,955 | ₩13,330 | ₩12,928 | ₩13,330 | +2.90% | 6.4만 |
|---|
| 2026.02.23 | ₩13,210 | ₩13,210 | ₩12,874 | ₩12,968 | -1.83% | 10.6만 |
|---|
| 2026.02.20 | ₩13,142 | ₩13,411 | ₩13,142 | ₩13,370 | +1.73% | 7.7만 |
|---|
| 2026.02.19 | ₩13,290 | ₩13,364 | ₩13,165 | ₩13,196 | -0.71% | 3.2만 |
|---|
| 2026.02.18 | ₩13,156 | ₩13,397 | ₩13,156 | ₩13,384 | +1.73% | 4.6만 |
|---|
| 2026.02.17 | ₩13,196 | ₩13,324 | ₩13,008 | ₩13,156 | -0.30% | 5.5만 |
|---|
| 2026.02.13 | ₩13,102 | ₩13,256 | ₩13,022 | ₩13,116 | +0.10% | 6.2만 |
|---|
| 2026.02.12 | ₩13,612 | ₩13,612 | ₩12,955 | ₩13,062 | -4.04% | 23.1만 |
|---|
| 2026.02.11 | ₩14,014 | ₩14,030 | ₩13,746 | ₩13,746 | -1.91% | 8.8만 |
|---|
| 2026.02.10 | ₩14,081 | ₩14,376 | ₩14,014 | ₩14,014 | -0.48% | 5.2만 |
|---|
| 2026.02.09 | ₩13,974 | ₩14,081 | ₩13,773 | ₩14,081 | +0.77% | 7.9만 |
|---|
| 2026.02.06 | ₩13,826 | ₩14,081 | ₩13,826 | ₩13,974 | +1.07% | 13.3만 |
|---|
| 2026.02.05 | ₩13,947 | ₩14,229 | ₩13,826 | ₩13,826 | -0.87% | 10.7만 |
|---|
| 2026.02.04 | ₩13,840 | ₩14,028 | ₩13,706 | ₩13,840 | 0.00% | 8.8만 |
|---|
| 2026.02.03 | ₩14,229 | ₩14,229 | ₩13,746 | ₩13,853 | -2.64% | 23.1만 |
|---|
| 2026.02.02 | ₩14,229 | ₩14,537 | ₩14,229 | ₩14,229 | 0.00% | 7.5만 |
|---|
| 2026.01.30 | ₩14,256 | ₩14,457 | ₩14,256 | ₩14,457 | +1.41% | 9.5만 |
|---|
| 2026.01.29 | ₩14,430 | ₩14,430 | ₩14,167 | ₩14,229 | -1.39% | 7.9만 |
|---|
| 2026.01.28 | ₩14,685 | ₩14,819 | ₩14,564 | ₩14,631 | -0.37% | 8.3만 |
|---|
| 2026.01.27 | ₩14,698 | ₩14,738 | ₩14,457 | ₩14,712 | +0.09% | 7.9만 |
|---|
| 2026.01.26 | ₩14,859 | ₩14,859 | ₩14,671 | ₩14,698 | -1.08% | 10.2만 |
|---|
| 2026.01.23 | ₩14,363 | ₩14,792 | ₩14,363 | ₩14,792 | +2.99% | 12.9만 |
|---|
| 2026.01.22 | ₩14,564 | ₩14,577 | ₩14,316 | ₩14,363 | -1.38% | 10.6만 |
|---|
| 2026.01.21 | ₩14,349 | ₩14,779 | ₩14,162 | ₩14,752 | +2.80% | 28.4만 |
|---|
| 2026.01.20 | ₩15,060 | ₩15,315 | ₩14,926 | ₩14,953 | -0.71% | 14.6만 |
|---|
| 2026.01.16 | ₩15,060 | ₩15,134 | ₩15,021 | ₩15,074 | +0.09% | 7만 |
|---|
| 2026.01.15 | ₩15,127 | ₩15,288 | ₩15,020 | ₩15,060 | -0.44% | 7.2만 |
|---|
| 2026.01.14 | ₩15,543 | ₩15,543 | ₩15,114 | ₩15,221 | -2.07% | 9.6만 |
|---|
| 2026.01.13 | ₩15,288 | ₩15,516 | ₩15,288 | ₩15,382 | +0.61% | 11.3만 |
|---|
| 2026.01.12 | ₩15,275 | ₩15,409 | ₩15,275 | ₩15,288 | +0.09% | 12.7만 |
|---|
| 2026.01.09 | ₩15,409 | ₩15,409 | ₩15,133 | ₩15,288 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩15,503 | ₩15,543 | ₩15,328 | ₩15,436 | -0.43% | 7.6만 |
|---|
| 2026.01.07 | ₩15,610 | ₩15,825 | ₩15,489 | ₩15,583 | -0.17% | 15.6만 |
|---|
| 2026.01.06 | ₩15,597 | ₩15,629 | ₩15,436 | ₩15,583 | -0.09% | 12.8만 |
|---|
| 2026.01.05 | ₩15,583 | ₩15,811 | ₩15,583 | ₩15,583 | 0.00% | 16.1만 |
|---|
| 2026.01.02 | ₩16,106 | ₩16,106 | ₩15,583 | ₩15,623 | -3.00% | 24.9만 |
|---|
| 2025.12.31 | ₩16,079 | ₩16,200 | ₩16,026 | ₩16,106 | +0.17% | 15만 |
|---|
| 2025.12.30 | ₩16,039 | ₩16,146 | ₩16,039 | ₩16,146 | +0.67% | 19.8만 |
|---|
| 2025.12.29 | ₩16,066 | ₩16,211 | ₩16,066 | ₩16,093 | +0.17% | 23.7만 |
|---|
| 2025.12.26 | ₩16,012 | ₩16,173 | ₩16,012 | ₩16,120 | +0.67% | 15.2만 |
|---|
| 2025.12.24 | ₩16,026 | ₩16,160 | ₩15,999 | ₩16,160 | +0.84% | 49.9만 |
|---|
| 2025.12.23 | ₩16,120 | ₩16,160 | ₩16,026 | ₩16,093 | -0.17% | 12.6만 |
|---|
| 2025.12.22 | ₩16,254 | ₩16,274 | ₩16,026 | ₩16,093 | -0.99% | 45.1만 |
|---|
| 2025.12.19 | ₩16,126 | ₩16,381 | ₩16,120 | ₩16,227 | +0.62% | 14.6만 |
|---|
| 2025.12.18 | ₩16,321 | ₩16,395 | ₩16,093 | ₩16,093 | -1.40% | 13.8만 |
|---|
| 2025.12.17 | ₩16,442 | ₩16,629 | ₩16,227 | ₩16,227 | -1.31% | 17.1만 |
|---|
| 2025.12.16 | ₩16,093 | ₩16,334 | ₩16,093 | ₩16,321 | +1.42% | 15.6만 |
|---|
| 2025.12.15 | ₩16,415 | ₩16,428 | ₩16,106 | ₩16,160 | -1.55% | 21.2만 |
|---|
| 2025.12.12 | ₩16,361 | ₩16,602 | ₩16,254 | ₩16,254 | -0.66% | 17.1만 |
|---|
| 2025.12.11 | ₩16,053 | ₩16,281 | ₩15,972 | ₩16,106 | +0.33% | 11.2만 |
|---|
| 2025.12.10 | ₩16,549 | ₩16,703 | ₩15,979 | ₩16,053 | -3.00% | 23.7만 |
|---|
| 2025.12.09 | ₩16,616 | ₩16,770 | ₩16,495 | ₩16,629 | +0.08% | 22.1만 |
|---|
| 2025.12.08 | ₩17,219 | ₩17,219 | ₩16,455 | ₩16,670 | -3.19% | 32만 |
|---|
| 2025.12.05 | ₩17,045 | ₩17,944 | ₩16,844 | ₩17,233 | +1.10% | 42.4만 |
|---|
| 2025.12.04 | ₩17,729 | ₩17,917 | ₩17,501 | ₩17,608 | -0.68% | 13.2만 |
|---|
| 2025.12.03 | ₩18,507 | ₩18,507 | ₩17,769 | ₩18,011 | -2.68% | 17.3만 |
|---|
| 2025.12.02 | ₩18,721 | ₩18,809 | ₩18,574 | ₩18,708 | -0.07% | 11.5만 |
|---|
| 2025.12.01 | ₩18,413 | ₩18,762 | ₩18,399 | ₩18,681 | +1.46% | 15.3만 |
|---|
| 2025.11.28 | ₩18,373 | ₩18,641 | ₩18,373 | ₩18,641 | +1.46% | 2.5만 |
|---|
| 2025.11.26 | ₩18,265 | ₩18,587 | ₩18,265 | ₩18,426 | +0.88% | 8.7만 |
|---|
| 2025.11.25 | ₩18,467 | ₩18,467 | ₩18,171 | ₩18,185 | -1.53% | 8.1만 |
|---|
| 2025.11.24 | ₩18,104 | ₩18,681 | ₩18,071 | ₩18,614 | +2.81% | 21.7만 |
|---|
| 2025.11.21 | ₩18,239 | ₩18,507 | ₩18,104 | ₩18,104 | -0.74% | 23.4만 |
|---|
| 2025.11.20 | ₩19,298 | ₩19,298 | ₩18,332 | ₩18,332 | -5.00% | 24.5만 |
|---|
| 2025.11.19 | ₩19,754 | ₩19,754 | ₩19,003 | ₩19,177 | -2.92% | 21만 |
|---|
| 2025.11.18 | ₩19,191 | ₩19,982 | ₩19,104 | ₩19,741 | +2.87% | 22.1만 |
|---|
| 2025.11.17 | ₩19,164 | ₩19,472 | ₩19,046 | ₩19,150 | -0.07% | 18.8만 |
|---|
| 2025.11.14 | ₩19,834 | ₩19,834 | ₩19,325 | ₩19,405 | -2.16% | 31.1만 |
|---|
| 2025.11.13 | ₩20,183 | ₩20,197 | ₩19,915 | ₩19,915 | -1.33% | 10.3만 |
|---|
| 2025.11.12 | ₩19,955 | ₩20,300 | ₩19,861 | ₩20,116 | +0.81% | 11.1만 |
|---|
| 2025.11.11 | ₩19,754 | ₩19,981 | ₩19,714 | ₩19,969 | +1.09% | 7.9만 |
|---|
| 2025.11.10 | ₩19,566 | ₩19,848 | ₩19,566 | ₩19,754 | +0.96% | 12.5만 |
|---|
| 2025.11.07 | ₩19,446 | ₩19,593 | ₩19,298 | ₩19,446 | 0.00% | 11.9만 |
|---|
| 2025.11.06 | ₩19,325 | ₩19,521 | ₩19,259 | ₩19,446 | +0.62% | 11.5만 |
|---|
| 2025.11.05 | ₩19,432 | ₩19,620 | ₩19,218 | ₩19,566 | +0.69% | 10.7만 |
|---|
| 2025.11.04 | ₩19,486 | ₩19,647 | ₩19,419 | ₩19,566 | +0.41% | 11.6만 |
|---|
| 2025.11.03 | ₩20,036 | ₩20,062 | ₩19,218 | ₩19,606 | -2.14% | 24.9만 |
|---|
| 2025.10.31 | ₩19,781 | ₩20,116 | ₩19,640 | ₩19,861 | +0.41% | 23.7만 |
|---|
| 2025.10.30 | ₩19,446 | ₩19,647 | ₩19,385 | ₩19,446 | 0.00% | 13.9만 |
|---|
| 2025.10.29 | ₩19,700 | ₩19,856 | ₩19,687 | ₩19,781 | +0.41% | 13.6만 |
|---|
| 2025.10.28 | ₩19,781 | ₩19,969 | ₩19,633 | ₩19,888 | +0.54% | 20.1만 |
|---|
| 2025.10.27 | ₩19,673 | ₩19,745 | ₩19,519 | ₩19,620 | -0.27% | 25.7만 |
|---|
| 2025.10.24 | ₩19,714 | ₩19,915 | ₩19,620 | ₩19,620 | -0.48% | 28.1만 |
|---|
| 2025.10.23 | ₩20,210 | ₩20,210 | ₩19,660 | ₩19,942 | -1.33% | 29.1만 |
|---|
| 2025.10.22 | ₩20,720 | ₩20,773 | ₩20,033 | ₩20,116 | -2.91% | 68.9만 |
|---|
| 2025.10.21 | ₩21,806 | ₩22,034 | ₩21,806 | ₩21,940 | +0.62% | 23.4만 |
|---|
| 2025.10.20 | ₩21,350 | ₩22,020 | ₩21,350 | ₩21,873 | +2.45% | 46.4만 |
|---|
| 2025.10.17 | ₩21,189 | ₩21,363 | ₩21,008 | ₩21,310 | +0.57% | 15.8만 |
|---|
| 2025.10.16 | ₩21,363 | ₩21,578 | ₩20,948 | ₩21,041 | -1.51% | 21.2만 |
|---|
| 2025.10.15 | ₩22,235 | ₩22,235 | ₩21,886 | ₩21,886 | -1.57% | 27.1만 |
|---|
| 2025.10.14 | ₩21,833 | ₩22,188 | ₩21,833 | ₩22,101 | +1.23% | 11.2만 |
|---|
| 2025.10.13 | ₩22,128 | ₩22,289 | ₩21,900 | ₩22,181 | +0.24% | 11.4만 |
|---|
| 2025.10.10 | ₩22,262 | ₩22,496 | ₩22,061 | ₩22,128 | -0.60% | 15.1만 |
|---|